3,453.00
+49.5(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,440.2 | 3,453 | 3,453 | 3,453 | 3,425.8 | 7,786 |
| December 03, 2025 | 3,398.5 | 3,403.5 | 3,403.5 | 3,415 | 3,361.45 | 37,715 |
| December 02, 2025 | 3,418.5 | 3,418.5 | 3,418.5 | 3,440.6 | 3,408.2 | 6,764 |
| December 01, 2025 | 3,420.5 | 3,410 | 3,410 | 3,426 | 3,376.5 | 13,211 |
| November 28, 2025 | 3,389.15 | 3,432.5 | 3,432.5 | 3,449 | 3,389.15 | 23,119 |
| November 27, 2025 | 3,400.1 | 3,400 | 3,400 | 3,414.94 | 3,391.5 | 11,706 |
| November 26, 2025 | 3,447.92 | 3,411 | 3,411 | 3,451 | 3,394.45 | 10,670 |
| November 25, 2025 | 3,412.5 | 3,406.5 | 3,406.5 | 3,416.5 | 3,382.5 | 15,001 |
| November 24, 2025 | 3,376.62 | 3,416 | 3,416 | 3,420.28 | 3,363.5 | 47,357 |
| November 21, 2025 | 3,377 | 3,348 | 3,348 | 3,380.5 | 3,320 | 21,877 |
| November 20, 2025 | 3,472 | 3,440.5 | 3,440.5 | 3,504.02 | 3,440.5 | 10,647 |
| November 19, 2025 | 3,432 | 3,451.25 | 3,451.25 | 3,467.5 | 3,428.3 | 9,240 |
| November 18, 2025 | 3,444.5 | 3,428 | 3,428 | 3,454 | 3,402.03 | 20,392 |
| November 17, 2025 | 3,510.64 | 3,486.5 | 3,486.5 | 3,520.45 | 3,479.75 | 14,566 |
| November 14, 2025 | 3,493 | 3,512.25 | 3,512.25 | 3,512.25 | 3,422.5 | 17,114 |
| November 13, 2025 | 3,584 | 3,514 | 3,514 | 3,596.18 | 3,506.13 | 9,153 |
| November 12, 2025 | 3,618.65 | 3,582 | 3,582 | 3,641.5 | 3,582 | 16,135 |
| November 11, 2025 | 3,601.5 | 3,592.5 | 3,592.5 | 3,601.5 | 3,576.5 | 18,984 |
| November 10, 2025 | 3,563.65 | 3,560.5 | 3,560.5 | 3,589.2 | 3,557.75 | 21,769 |
| November 07, 2025 | 3,523.5 | 3,464 | 3,464 | 3,530 | 3,460.76 | 19,006 |
| November 06, 2025 | 3,542.5 | 3,484 | 3,484 | 3,544.95 | 3,481 | 29,430 |
| November 05, 2025 | 3,565.5 | 3,572.25 | 3,572.25 | 3,572.25 | 3,555.15 | 13,425 |
| November 04, 2025 | 3,604.75 | 3,584 | 3,584 | 3,635.12 | 3,576 | 11,618 |
| November 03, 2025 | 3,639.28 | 3,611 | 3,611 | 3,659.5 | 3,603.68 | 17,597 |
| October 31, 2025 | 3,611.5 | 3,614.5 | 3,614.5 | 3,632.8 | 3,593.3 | 21,905 |
| October 30, 2025 | 3,582.5 | 3,611.25 | 3,611.25 | 3,615.5 | 3,566.32 | 17,514 |
| October 29, 2025 | 3,633.21 | 3,588.5 | 3,588.5 | 3,639.6 | 3,576.7 | 16,810 |
| October 28, 2025 | 3,605.2 | 3,642.75 | 3,642.75 | 3,642.75 | 3,601.7 | 60,425 |
| October 27, 2025 | 3,625.85 | 3,602.75 | 3,602.75 | 3,642 | 3,602.75 | 9,579 |
| October 24, 2025 | 3,608.32 | 3,610 | 3,610 | 3,615.16 | 3,569 | 25,040 |
| October 23, 2025 | 3,550.05 | 3,586.25 | 3,586.25 | 3,589.78 | 3,539 | 21,035 |
| October 22, 2025 | 3,592.48 | 3,537 | 3,537 | 3,594.5 | 3,537 | 44,266 |
| October 21, 2025 | 3,529 | 3,560.5 | 3,560.5 | 3,567 | 3,502.08 | 14,297 |
| October 20, 2025 | 3,494 | 3,517.75 | 3,517.75 | 3,523.21 | 3,469.35 | 18,927 |
| October 17, 2025 | 3,425.22 | 3,435.5 | 3,435.5 | 3,462.18 | 3,400.98 | 23,226 |
| October 16, 2025 | 3,516.98 | 3,471.5 | 3,471.5 | 3,521 | 3,466.5 | 11,045 |
| October 15, 2025 | 3,543 | 3,541.75 | 3,541.75 | 3,558.33 | 3,534.5 | 15,306 |
| October 14, 2025 | 3,556.43 | 3,539 | 3,539 | 3,568.5 | 3,511 | 19,413 |
| October 13, 2025 | 3,566.5 | 3,574 | 3,574 | 3,592.25 | 3,552.1 | 40,253 |
| October 10, 2025 | 3,638.45 | 3,547.25 | 3,547.25 | 3,645 | 3,540.16 | 26,440 |
| October 09, 2025 | 3,620.89 | 3,618 | 3,618 | 3,621.64 | 3,598.33 | 24,740 |
| October 08, 2025 | 3,519 | 3,587 | 3,587 | 3,587 | 3,517 | 42,165 |
| October 07, 2025 | 3,553 | 3,495 | 3,495 | 3,575 | 3,493 | 15,631 |
| October 06, 2025 | 3,535 | 3,543.25 | 3,543.25 | 3,554 | 3,531.18 | 8,739 |
| October 03, 2025 | 3,557.03 | 3,532.75 | 3,532.75 | 3,567 | 3,522 | 11,975 |
| October 02, 2025 | 3,521 | 3,533 | 3,533 | 3,540 | 3,506 | 23,622 |
| October 01, 2025 | 3,462 | 3,497.5 | 3,497.5 | 3,497.5 | 3,455.9 | 11,268 |
| September 30, 2025 | 3,512 | 3,487.25 | 3,487.25 | 3,516 | 3,485.38 | 18,730 |
| September 29, 2025 | 3,514.68 | 3,511 | 3,511 | 3,533.5 | 3,511 | 38,937 |
| September 26, 2025 | 3,509.33 | 3,496 | 3,496 | 3,511 | 3,483.91 | 12,333 |
| September 25, 2025 | 3,490.5 | 3,499.5 | 3,499.5 | 3,511.5 | 3,467 | 12,187 |
| September 24, 2025 | 3,514.19 | 3,510.5 | 3,510.5 | 3,531.99 | 3,502.5 | 19,471 |
| September 23, 2025 | 3,537.5 | 3,527 | 3,527 | 3,544.91 | 3,522.76 | 11,256 |
| September 22, 2025 | 3,551.11 | 3,520.5 | 3,520.5 | 3,556 | 3,513.04 | 20,906 |
| September 19, 2025 | 3,537.85 | 3,531.5 | 3,531.5 | 3,555.35 | 3,531.3 | 6,748 |
| September 18, 2025 | 3,465.5 | 3,519 | 3,519 | 3,523.94 | 3,451.5 | 25,632 |
| September 17, 2025 | 3,431.5 | 3,415.75 | 3,415.75 | 3,443.5 | 3,415.09 | 16,818 |
| September 16, 2025 | 3,456.5 | 3,419.75 | 3,419.75 | 3,464.3 | 3,417 | 9,661 |
| September 15, 2025 | 3,436.5 | 3,449 | 3,449 | 3,468.17 | 3,419.38 | 36,036 |
| September 12, 2025 | 3,470.5 | 3,454.75 | 3,454.75 | 3,476.5 | 3,449 | 13,344 |
